Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 6.610 | 6.750 | 6.600 | 6.600 | 4,490 | -0.14(-2.08%) |
Oct 30, 2023 | 6.590 | 6.750 | 6.460 | 6.740 | 16,740 | +0.16(+2.43%) |
Oct 27, 2023 | 6.580 | 6.580 | 6.500 | 6.580 | 1,693 | -0.04(-0.60%) |
Oct 26, 2023 | 6.320 | 6.692 | 6.320 | 6.620 | 2,685 | +0.22(+3.52%) |
Oct 25, 2023 | 6.400 | 6.509 | 6.300 | 6.395 | 1,696 | +0.07(+1.19%) |
Oct 24, 2023 | 6.400 | 6.400 | 6.230 | 6.320 | 3,165 | +0.01(+0.16%) |
Oct 23, 2023 | 6.440 | 6.520 | 6.200 | 6.310 | 16,615 | -0.09(-1.41%) |
Oct 20, 2023 | 6.520 | 6.605 | 6.400 | 6.400 | 7,337 | -0.05(-0.78%) |
Oct 19, 2023 | 6.700 | 6.700 | 6.450 | 6.450 | 5,538 | -0.22(-3.30%) |
Oct 18, 2023 | 6.750 | 6.750 | 6.615 | 6.670 | 1,581 | -0.08(-1.19%) |
Oct 17, 2023 | 6.860 | 6.860 | 6.650 | 6.750 | 8,550 | +0.14(+2.12%) |
Oct 16, 2023 | 6.450 | 6.790 | 6.450 | 6.610 | 13,286 | +0.05(+0.76%) |
Oct 13, 2023 | 6.360 | 6.560 | 6.270 | 6.560 | 11,808 | +0.27(+4.29%) |
Oct 12, 2023 | 6.300 | 6.315 | 6.200 | 6.290 | 10,870 | -0.01(-0.16%) |
Oct 11, 2023 | 6.230 | 6.350 | 6.230 | 6.300 | 12,727 | +0.16(+2.61%) |
Oct 10, 2023 | 5.940 | 6.230 | 5.940 | 6.140 | 17,146 | +0.21(+3.54%) |
Oct 09, 2023 | 5.890 | 6.270 | 5.890 | 5.930 | 24,602 | -0.07(-1.17%) |
Oct 06, 2023 | 5.920 | 6.030 | 5.890 | 6.000 | 26,287 | +0.09(+1.52%) |
Oct 05, 2023 | 6.180 | 6.180 | 5.880 | 5.910 | 17,550 | -0.09(-1.50%) |
Oct 04, 2023 | 5.920 | 6.200 | 5.910 | 6.000 | 28,951 | +0.02(+0.33%) |
Oct 03, 2023 | 6.170 | 6.220 | 5.930 | 5.980 | 25,075 | -0.18(-2.92%) |
Oct 02, 2023 | 6.270 | 6.445 | 6.010 | 6.160 | 29,521 | -0.04(-0.65%) |
Sep 29, 2023 | 6.150 | 6.359 | 6.150 | 6.200 | 22,664 | +0.18(+2.99%) |
Sep 28, 2023 | 6.110 | 6.150 | 6.006 | 6.020 | 117,241 | +0.01(+0.17%) |
Sep 27, 2023 | 6.000 | 6.180 | 5.980 | 6.010 | 168,389 | -0.06(-0.99%) |
Sep 26, 2023 | 6.080 | 6.095 | 5.958 | 6.070 | 5,610 | +0.03(+0.50%) |
Sep 25, 2023 | 6.110 | 6.165 | 6.010 | 6.040 | 7,687 | -0.03(-0.49%) |
Sep 22, 2023 | 6.070 | 6.260 | 6.020 | 6.070 | 9,204 | +0.05(+0.83%) |
Sep 21, 2023 | 5.930 | 6.165 | 5.930 | 6.020 | 19,495 | -0.07(-1.15%) |
Sep 20, 2023 | 6.020 | 6.090 | 5.900 | 6.090 | 20,946 | +0.08(+1.33%) |
Sep 19, 2023 | 6.220 | 6.442 | 5.970 | 6.010 | 17,062 | -0.19(-3.06%) |
Sep 18, 2023 | 5.960 | 6.280 | 5.960 | 6.200 | 42,690 | +0.35(+5.98%) |
Sep 15, 2023 | 6.440 | 6.447 | 5.700 | 5.850 | 91,943 | -0.49(-7.73%) |
Sep 14, 2023 | 6.220 | 6.440 | 6.200 | 6.340 | 41,388 | +0.11(+1.77%) |
Sep 13, 2023 | 6.540 | 6.680 | 6.150 | 6.230 | 116,937 | -1.25(-16.71%) |
Sep 12, 2023 | 7.680 | 7.740 | 7.350 | 7.480 | 5,902 | -0.09(-1.19%) |
Sep 11, 2023 | 7.620 | 7.710 | 7.550 | 7.570 | 7,712 | -0.06(-0.78%) |
Sep 08, 2023 | 7.780 | 7.780 | 7.629 | 7.629 | 8,539 | -0.12(-1.55%) |
Sep 07, 2023 | 7.560 | 7.750 | 7.550 | 7.750 | 3,012 | +0.13(+1.70%) |
Sep 06, 2023 | 7.630 | 7.790 | 7.530 | 7.620 | 3,310 | -0.14(-1.80%) |
Sep 05, 2023 | 7.510 | 7.800 | 7.460 | 7.760 | 18,041 | +0.23(+3.05%) |
Sep 01, 2023 | 7.600 | 7.740 | 7.414 | 7.530 | 25,953 | -0.07(-0.92%) |
Aug 31, 2023 | 7.550 | 7.700 | 7.550 | 7.600 | 1,387 | +0.06(+0.80%) |
Aug 30, 2023 | 7.670 | 7.780 | 7.530 | 7.540 | 17,570 | -0.24(-3.08%) |
Aug 29, 2023 | 7.610 | 7.780 | 7.615 | 7.780 | 1,870 | +0.14(+1.83%) |
Aug 28, 2023 | 7.780 | 7.810 | 7.576 | 7.640 | 4,301 | -0.20(-2.55%) |
Aug 25, 2023 | 7.910 | 7.910 | 7.720 | 7.840 | 1,913 | +0.00(+0.00%) |
Aug 24, 2023 | 7.660 | 7.890 | 7.640 | 7.840 | 6,903 | +0.09(+1.16%) |
Aug 23, 2023 | 7.800 | 7.800 | 7.650 | 7.750 | 18,126 | +0.03(+0.39%) |
Aug 22, 2023 | 7.630 | 7.860 | 7.630 | 7.720 | 13,930 | +0.13(+1.71%) |
Aug 21, 2023 | 7.640 | 7.750 | 7.590 | 7.590 | 7,185 | +0.02(+0.26%) |
Aug 18, 2023 | 7.650 | 7.790 | 7.560 | 7.570 | 10,151 | -0.12(-1.56%) |
Aug 17, 2023 | 7.670 | 7.730 | 7.650 | 7.690 | 5,559 | +0.04(+0.52%) |
Aug 16, 2023 | 7.790 | 7.852 | 7.650 | 7.650 | 5,668 | -0.22(-2.80%) |
Aug 15, 2023 | 8.090 | 8.090 | 7.730 | 7.870 | 7,452 | -0.23(-2.84%) |
Aug 14, 2023 | 7.790 | 8.190 | 7.730 | 8.100 | 101,395 | +0.41(+5.33%) |
Aug 11, 2023 | 7.750 | 7.762 | 7.650 | 7.690 | 21,885 | -0.05(-0.65%) |
Aug 10, 2023 | 7.640 | 7.810 | 7.640 | 7.740 | 19,604 | +0.10(+1.31%) |
Aug 09, 2023 | 7.700 | 7.745 | 7.600 | 7.640 | 21,864 | +0.02(+0.26%) |
Aug 08, 2023 | 7.830 | 7.845 | 7.600 | 7.620 | 31,201 | -0.18(-2.31%) |
Aug 07, 2023 | 8.200 | 8.200 | 7.780 | 7.800 | 54,785 | -0.40(-4.88%) |
Aug 04, 2023 | 8.370 | 8.370 | 8.200 | 8.200 | 4,320 | -0.16(-1.91%) |
Aug 03, 2023 | 8.264 | 8.455 | 8.264 | 8.360 | 10,256 | -0.03(-0.36%) |
Aug 02, 2023 | 8.330 | 8.493 | 8.082 | 8.390 | 12,719 | +0.12(+1.45%) |